Singapore markets closed

Eli Lilly and Company (LLY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
303.30-1.31 (-0.43%)
As of 11:14AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240119C001150002022-07-20 2:21PM EDT115.00207.87189.60193.150.00-3252.52%
LLY240119C001200002022-06-28 9:35AM EDT120.00210.500.000.000.00-220.00%
LLY240119C001250002022-03-29 1:09PM EDT125.00166.10172.00177.000.00-120.00%
LLY240119C001300002021-10-26 2:51PM EDT130.00118.50130.50135.000.00-500.00%
LLY240119C001450002022-06-24 3:35PM EDT145.00182.70186.00190.000.00-2288.42%
LLY240119C001500002022-07-29 2:25PM EDT150.00183.00157.20161.900.00-21652.36%
LLY240119C001550002022-03-23 11:35AM EDT155.00137.55131.90135.500.00-5150.00%
LLY240119C001600002022-06-30 9:30AM EDT160.00168.70173.00177.500.00-12982.44%
LLY240119C001650002022-05-31 9:52AM EDT165.00153.75162.70166.000.00-23171.95%
LLY240119C001700002022-04-14 2:26PM EDT170.00141.44129.00133.500.00-1820.51%
LLY240119C001750002022-04-29 9:46AM EDT175.00125.00155.15158.900.00-1570.26%
LLY240119C001800002022-07-15 1:30PM EDT180.00158.60132.30136.350.00-4847.93%
LLY240119C001850002022-07-15 1:51PM EDT185.00153.50127.80131.950.00-1446.88%
LLY240119C001900002022-06-06 11:10AM EDT190.00132.05148.55153.000.00-14872.83%
LLY240119C001950002022-06-23 2:21PM EDT195.00129.50142.70146.500.00-11269.05%
LLY240119C002000002022-08-04 3:56PM EDT200.00119.00116.40119.900.00-132045.08%
LLY240119C002100002022-07-29 11:52AM EDT210.00132.50108.45111.950.00-179843.77%
LLY240119C002200002022-07-29 1:13PM EDT220.00124.00101.00104.900.00-12943.24%
LLY240119C002300002022-08-04 9:33AM EDT230.0099.9493.8597.900.00-11442.52%
LLY240119C002400002022-08-09 12:56PM EDT240.0088.0086.9089.850.00-240740.66%
LLY240119C002500002022-08-08 9:34AM EDT250.0076.2080.0583.650.00-217640.29%
LLY240119C002600002022-08-04 2:06PM EDT260.0075.6073.7076.800.00-149039.17%
LLY240119C002700002022-08-05 2:38PM EDT270.0067.2068.6570.900.00-17938.64%
LLY240119C002800002022-08-05 10:19AM EDT280.0063.3061.5565.250.00-48038.09%
LLY240119C002900002022-08-09 11:42AM EDT290.0056.8056.4559.400.00-18837.21%
LLY240119C003000002022-08-11 10:44AM EDT300.0053.8151.9054.30+2.10+4.06%236336.68%
LLY240119C003100002022-08-11 9:38AM EDT310.0046.0046.1549.45-2.56-5.27%519536.14%
LLY240119C003200002022-08-11 9:31AM EDT320.0042.5042.3545.30-1.70-3.85%527435.91%
LLY240119C003300002022-08-10 10:38AM EDT330.0040.0537.6040.350.00-35334.93%
LLY240119C003400002022-08-08 3:02PM EDT340.0034.8034.3037.500.00-1127735.23%
LLY240119C003500002022-08-08 2:50PM EDT350.0031.4631.1533.00+0.46+1.48%620734.21%
LLY240119C003600002022-08-09 11:10AM EDT360.0028.1627.7029.90-0.19-0.67%611433.99%
LLY240119C003700002022-08-09 11:10AM EDT370.0025.5024.5026.800.00-12813533.59%
LLY240119C003800002022-08-09 12:11PM EDT380.0023.7221.8025.050.00-104534.02%
LLY240119C003900002022-08-11 9:33AM EDT390.0019.6519.9021.60-1.05-5.07%421733.05%
LLY240119C004000002022-08-08 2:49PM EDT400.0018.0017.6519.350.00-46632.81%
LLY240119C004100002022-07-18 9:43AM EDT410.0028.0015.5518.900.00-11433.86%
LLY240119C004200002022-08-04 12:18PM EDT420.0015.4013.6015.450.00-1248632.36%
LLY240119C004300002022-08-05 1:57PM EDT430.0013.3011.9515.250.00-22033.44%
LLY240119C004400002022-08-03 3:42PM EDT440.0015.8510.2013.900.00-2333.45%
LLY240119C004500002022-08-08 12:16PM EDT450.0010.109.7512.25+0.10+1.00%112633.07%
LLY240119C004600002022-08-04 12:16PM EDT460.009.657.6510.550.00-21332.49%
LLY240119C004700002022-08-04 12:35PM EDT470.008.407.509.950.00-28815032.89%
LLY240119C004800002022-08-04 12:14PM EDT480.007.875.759.700.00-110233.61%
LLY240119C004900002022-08-04 2:17PM EDT490.007.054.658.100.00-4332.77%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LLY240119P001150002022-08-04 1:57PM EDT115.001.500.392.050.00-163848.25%
LLY240119P001200002022-08-10 10:57AM EDT120.001.001.162.880.00-13149.77%
LLY240119P001250002022-07-19 11:06AM EDT125.001.201.413.050.00-11248.43%
LLY240119P001300002022-07-19 11:19AM EDT130.002.051.672.700.00-11545.28%
LLY240119P001350002022-07-12 11:12AM EDT135.002.301.963.650.00-1746.60%
LLY240119P001400002022-08-03 1:55PM EDT140.003.002.153.900.00-32945.51%
LLY240119P001450002022-05-18 10:12AM EDT145.004.322.955.900.00-3848.73%
LLY240119P001500002022-06-13 1:50PM EDT150.004.702.305.050.00-130444.90%
LLY240119P001550002022-07-18 3:56PM EDT155.003.802.444.700.00-31342.32%
LLY240119P001600002022-06-13 10:49AM EDT160.006.033.055.950.00-117443.38%
LLY240119P001650002022-05-16 9:31AM EDT165.007.000.000.000.00-11512.50%
LLY240119P001700002022-05-25 12:40PM EDT170.006.652.706.200.00-22740.49%
LLY240119P001750002022-08-03 12:24PM EDT175.006.004.957.300.00-3340.85%
LLY240119P001800002022-08-04 9:51AM EDT180.007.005.407.750.00-14439.96%
LLY240119P001850002022-08-04 9:39AM EDT185.007.506.007.650.00-26838.17%
LLY240119P001900002022-08-04 9:45AM EDT190.008.206.658.300.00-27737.60%
LLY240119P001950002022-06-24 10:17AM EDT195.007.255.408.100.00-17335.72%
LLY240119P002000002022-08-05 2:52PM EDT200.0010.008.3010.100.00-236136.98%
LLY240119P002100002022-08-10 9:46AM EDT210.0011.0510.4013.450.00-375637.93%
LLY240119P002200002022-06-17 11:58AM EDT220.0016.5810.2013.850.00-43635.13%
LLY240119P002300002022-08-05 2:52PM EDT230.0016.3013.3516.550.00-31834.73%
LLY240119P002400002022-08-04 12:05PM EDT240.0018.8516.0019.850.00-228634.61%
LLY240119P002500002022-08-09 1:03PM EDT250.0021.0019.7021.300.00-510032.57%
LLY240119P002600002022-08-08 9:34AM EDT260.0026.0022.6025.050.00-120332.35%
LLY240119P002700002022-07-22 12:13PM EDT270.0023.6525.2028.000.00-112131.23%
LLY240119P002800002022-08-09 12:11PM EDT280.0031.3429.8531.850.00-1015030.59%
LLY240119P002900002022-08-09 11:11AM EDT290.0036.9634.8036.400.00-12518730.23%
LLY240119P003000002022-08-10 12:21PM EDT300.0040.7038.4041.800.00-15530.22%
LLY240119P003100002022-08-09 10:05AM EDT310.0045.1343.1047.500.00-22930.16%
LLY240119P003200002022-08-10 11:45AM EDT320.0050.4548.3050.900.00-231628.29%
LLY240119P003300002022-08-05 10:17AM EDT330.0056.6554.5057.600.00-422528.46%
LLY240119P003400002022-08-11 10:56AM EDT340.0062.5560.0562.70+0.30+0.48%46427.29%
LLY240119P003500002022-08-08 11:03AM EDT350.0068.0066.3069.800.00-24327.29%
LLY240119P003600002022-08-05 1:54PM EDT360.0076.2573.0077.000.00-2327.14%
LLY240119P003700002022-08-04 10:11AM EDT370.0082.9580.1583.400.00-2226.17%
LLY240119P003900002022-06-06 9:46AM EDT390.0096.7081.5584.750.00-300.00%
LLY240119P004000002022-08-04 10:53AM EDT400.00103.00102.95106.100.00-2224.45%
LLY240119P004300002022-06-03 9:32AM EDT430.00135.75115.10119.000.00-220.00%
LLY240119P004500002022-07-26 1:31PM EDT450.00126.26146.10149.600.00-2322.12%
LLY240119P004700002022-08-04 10:47AM EDT470.00165.35165.40168.300.00--221.19%
LLY240119P004800002022-08-02 10:49AM EDT480.00157.60175.15178.200.00--521.72%
LLY240119P004900002022-08-05 3:59PM EDT490.00189.00184.40188.250.00-1122.61%